Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.26 | -0.78% | 33.07 | 15:21:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 33.52 | 32.90 | 34.12 | 33.33 |
COOP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.4272 | 34.6731 | 30.61 | 33.20 | 1,081,116 | 0.6428 | 1.98% |
| 1 Month | 29.89 | 34.6731 | 28.64 | 31.26 | 963,208 | 3.18 | 10.64% |
| 3 Months | 27.71 | 34.6731 | 26.80 | 30.21 | 883,840 | 5.36 | 19.34% |
| 6 Months | 19.35 | 34.6731 | 19.00 | 25.42 | 1,151,090 | 13.72 | 70.9% |
| 1 Year | 10.48 | 34.6731 | 4.31 | 18.60 | 1,081,315 | 22.59 | 215.55% |
| 3 Years | 15.56 | 34.6731 | 4.31 | 14.99 | 882,205 | 17.51 | 112.53% |
| 5 Years | 15.56 | 34.6731 | 4.31 | 14.99 | 882,205 | 17.51 | 112.53% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 33.33 | 0.65 | 1.99% | 32.78 | 33.44 | 30.61 | 1,143,974 |
| Mar 04 2021 | 32.68 | -1.18 | -3.48% | 33.65 | 34.6731 | 32.03 | 1,164,937 |
| Mar 03 2021 | 33.86 | 0.25 | 0.74% | 33.78 | 34.58 | 33.18 | 921,234 |
| Mar 02 2021 | 33.61 | 1.12 | 3.45% | 32.52 | 34.245 | 32.49 | 1,235,701 |
| Mar 01 2021 | 32.49 | 1.04 | 3.31% | 32.4272 | 32.74 | 31.25 | 939,736 |
| Feb 26 2021 | 31.45 | 1.40 | 4.66% | 30.42 | 32.0399 | 30.345 | 1,171,264 |
| Feb 25 2021 | 30.05 | -1.29 | -4.12% | 31.34 | 33.205 | 30.00 | 1,447,429 |
| Feb 24 2021 | 31.34 | 0.52 | 1.69% | 31.57 | 32.012 | 30.61 | 1,336,937 |
| Feb 23 2021 | 30.82 | 0.55 | 1.82% | 29.46 | 31.79 | 29.00 | 1,542,144 |
| Feb 22 2021 | 30.27 | 0.01 | 0.03% | 30.03 | 30.84 | 29.95 | 674,656 |
| Feb 19 2021 | 30.26 | 0.93 | 3.17% | 29.60 | 30.32 | 29.60 | 692,781 |
| Feb 18 2021 | 29.33 | -1.11 | -3.65% | 30.11 | 30.4399 | 28.64 | 797,818 |
| Feb 17 2021 | 30.44 | -0.53 | -1.71% | 30.90 | 31.80 | 30.19 | 922,793 |
| Feb 16 2021 | 30.97 | 1.13 | 3.79% | 30.25 | 32.44 | 30.115 | 1,649,263 |
| Feb 12 2021 | 29.84 | -0.04 | -0.13% | 29.71 | 30.20 | 29.552 | 595,085 |
| Feb 11 2021 | 29.88 | -0.16 | -0.53% | 30.19 | 30.25 | 29.15 | 522,785 |
| Feb 10 2021 | 30.04 | -0.04 | -0.13% | 29.921 | 30.495 | 29.75 | 591,332 |
| Feb 09 2021 | 30.08 | -0.12 | -0.4% | 30.33 | 30.47 | 29.58 | 553,508 |
| Feb 08 2021 | 30.20 | 0.37 | 1.24% | 29.89 | 30.425 | 29.88 | 686,125 |
